Green Century Equity Individual Investor (GCEQX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 86.16 | 86.16 | 86.16 | 86.16 | 86.16 | - |
| 27 Jun 2024 | 86.57 | 86.57 | 86.57 | 86.57 | 86.57 | - |
| 26 Jun 2024 | 86.73 | 86.73 | 86.73 | 86.73 | 86.73 | - |
| 25 Jun 2024 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| 24 Jun 2024 | 86.15 | 86.15 | 86.15 | 86.15 | 86.15 | - |
| 21 Jun 2024 | 86.81 | 86.81 | 86.81 | 86.81 | 86.81 | - |
| 20 Jun 2024 | 86.78 | 86.78 | 86.78 | 86.78 | 86.78 | - |
| 18 Jun 2024 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | - |
| 17 Jun 2024 | 86.62 | 86.62 | 86.62 | 86.62 | 86.62 | - |
| 14 Jun 2024 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | - |
| 13 Jun 2024 | 85.99 | 85.99 | 85.99 | 85.99 | 85.99 | - |
| 12 Jun 2024 | 85.79 | 85.79 | 85.79 | 85.79 | 85.79 | - |
| 11 Jun 2024 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | - |
| 10 Jun 2024 | 84.95 | 84.95 | 84.95 | 84.95 | 84.95 | - |
| 07 Jun 2024 | 84.75 | 84.75 | 84.75 | 84.75 | 84.75 | - |
| 06 Jun 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| 05 Jun 2024 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | - |
| 04 Jun 2024 | 83.76 | 83.76 | 83.76 | 83.76 | 83.76 | - |
| 03 Jun 2024 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | - |
| 31 May 2024 | 83.36 | 83.36 | 83.36 | 83.36 | 83.36 | - |
| 30 May 2024 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | - |
| 29 May 2024 | 83.69 | 83.69 | 83.69 | 83.69 | 83.69 | - |
| 28 May 2024 | 84.26 | 84.26 | 84.26 | 84.26 | 84.26 | - |
| 24 May 2024 | 84.03 | 84.03 | 84.03 | 84.03 | 84.03 | - |
| 23 May 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
| 22 May 2024 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | - |
| 21 May 2024 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | - |
| 20 May 2024 | 83.87 | 83.87 | 83.87 | 83.87 | 83.87 | - |
| 17 May 2024 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | - |
| 16 May 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 15 May 2024 | 83.71 | 83.71 | 83.71 | 83.71 | 83.71 | - |
| 14 May 2024 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | - |
| 13 May 2024 | 82.15 | 82.15 | 82.15 | 82.15 | 82.15 | - |
| 10 May 2024 | 82.18 | 82.18 | 82.18 | 82.18 | 82.18 | - |
| 09 May 2024 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | - |
| 08 May 2024 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | - |
| 07 May 2024 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | - |
| 06 May 2024 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | - |
| 03 May 2024 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | - |
| 02 May 2024 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | - |
| 01 May 2024 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | - |
| 30 Apr 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| 29 Apr 2024 | 81.02 | 81.02 | 81.02 | 81.02 | 81.02 | - |
| 26 Apr 2024 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | - |
| 25 Apr 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| 24 Apr 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 79.90 | - |
| 23 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 22 Apr 2024 | 78.77 | 78.77 | 78.77 | 78.77 | 78.77 | - |
| 19 Apr 2024 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | - |
| 18 Apr 2024 | 78.96 | 78.96 | 78.96 | 78.96 | 78.96 | - |
| 17 Apr 2024 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | - |
| 16 Apr 2024 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | - |
| 15 Apr 2024 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | - |
| 12 Apr 2024 | 80.86 | 80.86 | 80.86 | 80.86 | 80.86 | - |
| 11 Apr 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 10 Apr 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| 09 Apr 2024 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | - |
| 08 Apr 2024 | 82.29 | 82.29 | 82.29 | 82.29 | 82.29 | - |
| 05 Apr 2024 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | - |
| 04 Apr 2024 | 81.35 | 81.35 | 81.35 | 81.35 | 81.35 | - |
| 03 Apr 2024 | 82.59 | 82.59 | 82.59 | 82.59 | 82.59 | - |
| 02 Apr 2024 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | - |
| 01 Apr 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 28 Mar 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| 27 Mar 2024 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | - |
| 26 Mar 2024 | 82.99 | 82.99 | 82.99 | 82.99 | 82.99 | - |
| 25 Mar 2024 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | - |
| 22 Mar 2024 | 83.54 | 83.54 | 83.54 | 83.54 | 83.54 | - |
| 21 Mar 2024 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | - |
| 20 Mar 2024 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | - |
| 19 Mar 2024 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | - |
| 18 Mar 2024 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | - |
| 15 Mar 2024 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | - |
| 14 Mar 2024 | 82.07 | 82.07 | 82.07 | 82.07 | 82.07 | - |
| 13 Mar 2024 | 82.43 | 82.43 | 82.43 | 82.43 | 82.43 | - |
| 12 Mar 2024 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | - |
| 11 Mar 2024 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | - |
| 08 Mar 2024 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | - |
| 07 Mar 2024 | 82.14 | 82.14 | 82.14 | 82.14 | 82.14 | - |
| 06 Mar 2024 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | - |
| 05 Mar 2024 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | - |
| 04 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 01 Mar 2024 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | - |
| 29 Feb 2024 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | - |
| 28 Feb 2024 | 80.19 | 80.19 | 80.19 | 80.19 | 80.19 | - |
| 27 Feb 2024 | 80.32 | 80.32 | 80.32 | 80.32 | 80.32 | - |
| 26 Feb 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | - |
| 23 Feb 2024 | 80.61 | 80.61 | 80.61 | 80.61 | 80.61 | - |
| 22 Feb 2024 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | - |
| 21 Feb 2024 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | - |
| 20 Feb 2024 | 78.51 | 78.51 | 78.51 | 78.51 | 78.51 | - |
| 16 Feb 2024 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | - |
| 15 Feb 2024 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | - |
| 14 Feb 2024 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | - |
| 13 Feb 2024 | 78.48 | 78.48 | 78.48 | 78.48 | 78.48 | - |
| 12 Feb 2024 | 79.67 | 79.67 | 79.67 | 79.67 | 79.67 | - |
| 09 Feb 2024 | 79.83 | 79.83 | 79.83 | 79.83 | 79.83 | - |
| 08 Feb 2024 | 79.15 | 79.15 | 79.15 | 79.15 | 79.15 | - |
| 07 Feb 2024 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | - |
| 06 Feb 2024 | 78.34 | 78.34 | 78.34 | 78.34 | 78.34 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.